Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Harrow Inc
(NQ:
HROW
)
17.95
+0.11 (+0.62%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2022
12.21
12.21
11.91
12.03
124,158
-0.22(-1.80%)
Oct 28, 2022
12.08
12.48
11.94
12.25
117,244
+0.26(+2.17%)
Oct 27, 2022
12.05
12.15
11.78
11.99
86,090
-0.06(-0.50%)
Oct 26, 2022
11.75
12.31
11.56
12.05
104,144
+0.28(+2.38%)
Oct 25, 2022
11.33
11.93
11.16
11.77
106,941
+0.44(+3.88%)
Oct 24, 2022
11.27
11.51
10.99
11.33
125,499
+0.08(+0.71%)
Oct 21, 2022
11.63
11.95
11.14
11.25
191,606
-0.57(-4.82%)
Oct 20, 2022
11.85
12.05
11.35
11.82
133,920
+0.12(+1.03%)
Oct 19, 2022
11.91
12.25
11.47
11.70
141,984
-0.32(-2.66%)
Oct 18, 2022
12.04
12.41
11.83
12.02
283,677
+0.01(+0.08%)
Oct 17, 2022
12.25
12.87
10.80
12.01
987,181
-0.04(-0.33%)
Oct 14, 2022
12.04
12.38
11.77
12.05
164,399
-0.02(-0.17%)
Oct 13, 2022
11.91
12.45
11.73
12.07
197,464
-0.05(-0.41%)
Oct 12, 2022
12.17
12.40
11.95
12.12
83,630
-0.05(-0.41%)
Oct 11, 2022
12.01
12.37
11.65
12.17
134,170
+0.09(+0.75%)
Oct 10, 2022
11.89
12.38
11.67
12.08
141,197
+0.11(+0.92%)
Oct 07, 2022
11.88
12.15
11.59
11.97
145,314
+0.06(+0.50%)
Oct 06, 2022
11.50
12.19
11.48
11.91
403,265
+0.41(+3.57%)
Oct 05, 2022
11.93
12.17
11.29
11.50
315,129
-0.31(-2.62%)
Oct 04, 2022
13.15
13.22
11.69
11.81
369,213
-1.01(-7.88%)
Oct 03, 2022
12.11
13.29
12.05
12.82
356,723
+0.75(+6.21%)
Sep 30, 2022
11.52
13.11
11.51
12.07
632,404
+0.55(+4.77%)
Sep 29, 2022
9.870
11.62
9.870
11.52
676,965
+1.61(+16.25%)
Sep 28, 2022
9.740
10.31
9.460
9.910
432,959
+0.18(+1.85%)
Sep 27, 2022
7.710
10.50
7.570
9.730
1,895,831
+2.12(+27.86%)
Sep 26, 2022
7.620
8.026
7.510
7.610
114,874
-0.38(-4.76%)
Sep 23, 2022
8.010
8.170
7.830
7.990
33,144
-0.13(-1.60%)
Sep 22, 2022
8.350
8.350
7.680
8.120
64,744
-0.15(-1.81%)
Sep 21, 2022
8.350
8.520
7.810
8.270
90,948
-0.10(-1.19%)
Sep 20, 2022
8.290
8.480
8.161
8.370
99,656
-0.23(-2.67%)
Sep 19, 2022
8.930
8.930
8.400
8.600
110,645
-0.39(-4.34%)
Sep 16, 2022
9.000
9.010
8.900
8.990
55,614
-0.21(-2.28%)
Sep 15, 2022
9.115
9.255
8.880
9.200
102,908
+0.02(+0.22%)
Sep 14, 2022
9.270
9.422
9.170
9.180
49,987
-0.10(-1.08%)
Sep 13, 2022
9.000
9.350
8.970
9.280
37,076
+0.18(+1.98%)
Sep 12, 2022
9.210
9.215
8.950
9.100
58,057
+0.02(+0.22%)
Sep 09, 2022
9.100
9.250
8.980
9.080
31,393
+0.04(+0.44%)
Sep 08, 2022
9.120
9.310
8.860
9.040
92,593
-0.02(-0.22%)
Sep 07, 2022
8.710
9.290
8.530
9.060
81,930
+0.25(+2.84%)
Sep 06, 2022
8.870
8.900
8.500
8.810
97,023
-0.07(-0.79%)
Sep 02, 2022
8.910
9.020
8.720
8.880
81,907
+0.00(+0.00%)
Sep 01, 2022
8.970
9.060
8.570
8.880
52,798
-0.11(-1.22%)
Aug 31, 2022
8.680
9.020
8.310
8.990
183,451
+0.31(+3.57%)
Aug 30, 2022
8.880
9.000
8.600
8.680
111,978
-0.07(-0.80%)
Aug 29, 2022
9.230
9.230
8.750
8.750
132,537
-0.46(-4.99%)
Aug 26, 2022
9.770
9.770
8.930
9.210
139,566
-0.43(-4.46%)
Aug 25, 2022
9.560
9.990
9.220
9.640
130,421
+0.14(+1.47%)
Aug 24, 2022
9.560
9.560
9.115
9.500
89,185
+0.03(+0.32%)
Aug 23, 2022
9.430
9.550
9.003
9.470
113,301
+0.09(+0.96%)
Aug 22, 2022
8.540
9.380
8.540
9.380
155,213
+0.82(+9.58%)
Aug 19, 2022
8.430
8.650
8.310
8.560
90,927
+0.12(+1.42%)
Aug 18, 2022
8.400
8.680
8.287
8.440
65,848
+0.17(+2.06%)
Aug 17, 2022
8.498
8.530
8.175
8.270
38,083
+0.06(+0.73%)
Aug 16, 2022
8.500
8.660
8.110
8.210
42,256
-0.27(-3.18%)
Aug 15, 2022
8.530
8.630
8.380
8.480
97,519
-0.02(-0.24%)
Aug 12, 2022
8.490
8.840
8.110
8.500
55,720
-0.04(-0.47%)
Aug 11, 2022
7.700
8.680
7.700
8.540
116,439
+0.89(+11.63%)
Aug 10, 2022
7.150
8.200
7.120
7.650
111,359
+0.69(+9.91%)
Aug 09, 2022
6.640
7.039
6.640
6.960
34,511
+0.14(+2.05%)
Aug 08, 2022
6.800
6.900
6.550
6.820
69,140
+0.22(+3.33%)
Aug 05, 2022
6.610
6.769
6.530
6.600
47,372
-0.05(-0.75%)
Aug 04, 2022
6.770
6.820
6.610
6.650
58,126
-0.06(-0.89%)
Aug 03, 2022
6.750
6.920
6.610
6.710
44,804
-0.06(-0.89%)
Aug 02, 2022
6.700
7.037
6.564
6.770
26,590
+0.02(+0.30%)
Aug 01, 2022
6.670
6.940
6.500
6.750
45,471
+0.03(+0.45%)
Jul 29, 2022
6.770
6.780
6.600
6.720
33,224
+0.01(+0.15%)
Jul 28, 2022
6.640
6.850
6.540
6.710
27,187
+0.03(+0.45%)
Jul 27, 2022
6.570
6.800
6.540
6.680
14,380
+0.11(+1.67%)
Jul 26, 2022
6.650
6.810
6.560
6.570
40,825
-0.18(-2.67%)
Jul 25, 2022
7.030
7.149
6.750
6.750
27,419
-0.31(-4.39%)
Jul 22, 2022
7.160
7.160
6.950
7.060
16,433
-0.14(-1.94%)
Jul 21, 2022
7.050
7.310
6.940
7.200
48,209
+0.08(+1.12%)
Jul 20, 2022
7.170
7.365
7.020
7.120
40,777
-0.10(-1.39%)
Jul 19, 2022
7.080
7.390
6.770
7.220
23,625
+0.17(+2.41%)
Jul 18, 2022
7.300
7.300
7.050
7.050
14,529
-0.25(-3.42%)
Jul 15, 2022
6.910
7.355
6.830
7.300
38,620
+0.42(+6.10%)
Jul 14, 2022
7.010
7.140
6.810
6.880
92,280
-0.12(-1.71%)
Jul 13, 2022
6.900
7.140
6.900
7.000
46,653
-0.04(-0.57%)
Jul 12, 2022
7.080
7.150
6.960
7.040
99,819
-0.12(-1.68%)
Jul 11, 2022
7.080
7.170
7.000
7.160
35,974
-0.04(-0.56%)
Jul 08, 2022
7.170
7.300
7.098
7.200
18,061
-0.01(-0.14%)
Jul 07, 2022
7.010
7.330
7.010
7.210
32,234
+0.21(+3.00%)
Jul 06, 2022
6.990
7.100
6.910
7.000
38,994
-0.03(-0.43%)
Jul 05, 2022
7.000
7.230
7.000
7.030
25,637
-0.11(-1.54%)
Jul 01, 2022
7.320
7.320
7.060
7.140
56,888
-0.14(-1.92%)
Jun 30, 2022
7.010
7.350
6.940
7.280
29,189
+0.25(+3.56%)
Jun 29, 2022
7.080
7.230
6.925
7.030
10,548
+0.01(+0.14%)
Jun 28, 2022
7.340
7.390
7.000
7.020
16,950
-0.36(-4.88%)
Jun 27, 2022
7.190
7.380
7.100
7.380
183,714
+0.31(+4.38%)
Jun 24, 2022
6.640
7.130
6.450
7.070
94,821
+0.66(+10.30%)
Jun 23, 2022
6.370
6.600
6.330
6.410
269,112
-0.02(-0.31%)
Jun 22, 2022
6.420
6.740
6.140
6.430
79,454
-0.07(-1.08%)
Jun 21, 2022
6.720
6.810
6.420
6.500
100,478
-0.05(-0.76%)
Jun 17, 2022
6.380
6.670
6.230
6.550
71,605
+0.16(+2.50%)
Jun 16, 2022
6.490
6.660
6.000
6.390
164,959
-0.29(-4.34%)
Jun 15, 2022
6.460
6.730
6.420
6.680
64,231
+0.19(+2.93%)
Jun 14, 2022
6.930
6.930
6.420
6.490
95,339
-0.27(-3.99%)
Jun 13, 2022
7.420
7.760
6.670
6.760
474,561
-0.75(-9.99%)
Jun 10, 2022
7.430
7.680
7.340
7.510
59,792
-0.11(-1.44%)
Jun 09, 2022
7.410
7.750
7.410
7.620
43,285
+0.11(+1.46%)
Jun 08, 2022
7.630
7.748
7.430
7.510
72,640
-0.23(-2.97%)
Jun 07, 2022
7.330
7.920
7.321
7.740
166,526
+0.32(+4.31%)
Jun 06, 2022
7.700
7.740
7.220
7.420
92,278
-0.20(-2.62%)
Jun 03, 2022
7.620
7.800
7.520
7.620
93,672
-0.01(-0.13%)
Jun 02, 2022
7.210
7.660
7.150
7.630
57,377
+0.37(+5.10%)
Jun 01, 2022
7.260
7.390
7.100
7.260
88,283
+0.03(+0.41%)
May 31, 2022
6.800
7.320
6.750
7.230
58,779
+0.43(+6.32%)
May 27, 2022
6.900
6.960
6.750
6.800
69,022
-0.02(-0.29%)
May 26, 2022
6.560
6.980
6.560
6.820
48,194
+0.32(+4.92%)
May 25, 2022
6.140
6.585
6.012
6.500
242,392
+0.35(+5.69%)
May 24, 2022
6.860
6.928
6.100
6.150
242,347
-0.74(-10.74%)
May 23, 2022
5.860
6.950
5.860
6.890
191,938
+0.99(+16.78%)
May 20, 2022
5.910
6.000
5.770
5.900
653,257
+0.13(+2.25%)
May 19, 2022
5.750
5.940
5.650
5.770
166,510
+0.02(+0.35%)
May 18, 2022
5.720
5.922
5.540
5.750
128,291
-0.03(-0.52%)
May 17, 2022
5.940
5.970
5.720
5.780
156,588
-0.07(-1.20%)
May 16, 2022
5.910
6.010
5.520
5.850
152,022
-0.06(-1.02%)
May 13, 2022
5.830
5.970
5.740
5.910
237,569
+0.06(+1.03%)
May 12, 2022
5.890
5.920
5.400
5.850
207,150
-0.04(-0.68%)
May 11, 2022
6.200
6.390
5.820
5.890
79,100
-0.37(-5.91%)
May 10, 2022
6.590
6.660
6.240
6.260
74,755
-0.18(-2.80%)
May 09, 2022
6.830
6.830
6.380
6.440
46,728
-0.39(-5.71%)
May 06, 2022
6.490
6.920
6.320
6.830
137,219
+0.41(+6.39%)
May 05, 2022
6.630
6.714
6.250
6.420
181,025
-0.19(-2.87%)
May 04, 2022
6.680
6.950
6.520
6.610
100,082
-0.10(-1.49%)
May 03, 2022
6.820
6.890
6.610
6.710
100,150
-0.14(-2.04%)
May 02, 2022
6.710
6.900
6.700
6.850
199,923
+0.08(+1.18%)
Apr 29, 2022
6.660
6.830
6.650
6.770
76,933
+0.02(+0.30%)
Apr 28, 2022
6.480
6.790
6.400
6.750
82,906
+0.27(+4.17%)
Apr 27, 2022
6.400
6.655
6.270
6.480
172,935
+0.14(+2.21%)
Apr 26, 2022
6.520
6.830
6.330
6.340
264,390
-0.25(-3.79%)
Apr 25, 2022
6.660
6.830
6.570
6.590
148,316
-0.17(-2.51%)
Apr 22, 2022
6.860
6.910
6.640
6.760
197,618
-0.12(-1.74%)
Apr 21, 2022
6.830
7.020
6.810
6.880
33,892
-0.15(-2.13%)
Apr 20, 2022
6.900
7.110
6.898
7.030
50,348
+0.10(+1.44%)
Apr 19, 2022
7.100
7.130
6.660
6.930
111,217
-0.13(-1.84%)
Apr 18, 2022
6.990
7.140
6.890
7.060
125,403
+0.00(+0.00%)
Apr 14, 2022
6.880
7.130
6.820
7.060
61,067
+0.28(+4.13%)
Apr 13, 2022
6.810
6.870
6.710
6.780
168,982
+0.05(+0.74%)
Apr 12, 2022
6.950
6.950
6.700
6.730
108,270
-0.10(-1.46%)
Apr 11, 2022
7.000
7.045
6.590
6.830
127,074
-0.15(-2.15%)
Apr 08, 2022
7.020
7.070
6.900
6.980
36,965
-0.02(-0.29%)
Apr 07, 2022
7.050
7.100
6.850
7.000
46,474
-0.02(-0.28%)
Apr 06, 2022
6.980
7.200
6.880
7.020
20,802
+0.02(+0.29%)
Apr 05, 2022
7.090
7.090
6.820
7.000
15,251
-0.09(-1.27%)
Apr 04, 2022
6.810
7.090
6.810
7.090
45,290
+0.29(+4.26%)
Apr 01, 2022
6.780
6.990
6.750
6.800
67,838
-0.02(-0.29%)
Mar 31, 2022
6.750
6.960
6.580
6.820
92,406
+0.05(+0.74%)
Mar 30, 2022
7.030
7.260
6.730
6.770
44,154
-0.26(-3.70%)
Mar 29, 2022
6.990
7.140
6.822
7.030
74,954
+0.12(+1.74%)
Mar 28, 2022
7.070
7.075
6.800
6.910
51,772
-0.10(-1.43%)
Mar 25, 2022
7.200
7.232
7.000
7.010
23,116
-0.17(-2.37%)
Mar 24, 2022
7.360
7.400
7.148
7.180
41,855
-0.20(-2.71%)
Mar 23, 2022
7.430
7.590
7.305
7.380
65,185
+0.00(+0.00%)
Mar 22, 2022
7.090
7.450
7.090
7.380
40,404
+0.13(+1.79%)
Mar 21, 2022
7.370
7.480
7.250
7.250
20,850
-0.21(-2.82%)
Mar 18, 2022
7.260
7.610
7.260
7.460
126,941
+0.25(+3.47%)
Mar 17, 2022
7.040
7.390
7.040
7.210
23,731
+0.08(+1.12%)
Mar 16, 2022
7.090
7.250
6.960
7.130
51,536
+0.13(+1.86%)
Mar 15, 2022
7.200
7.260
6.930
7.000
29,481
-0.22(-3.05%)
Mar 14, 2022
7.330
7.470
7.140
7.220
85,244
-0.09(-1.23%)
Mar 11, 2022
6.790
7.540
6.790
7.310
114,038
+0.24(+3.39%)
Mar 10, 2022
7.100
7.200
6.930
7.070
76,888
-0.03(-0.42%)
Mar 09, 2022
7.240
7.530
7.100
7.100
47,857
-0.08(-1.11%)
Mar 08, 2022
7.080
7.250
6.979
7.180
85,846
+0.12(+1.70%)
Mar 07, 2022
7.370
7.579
7.000
7.060
70,925
-0.51(-6.74%)
Mar 04, 2022
7.560
7.620
7.260
7.570
27,359
+0.04(+0.53%)
Mar 03, 2022
7.790
7.850
7.360
7.530
31,924
-0.23(-2.96%)
Mar 02, 2022
7.710
7.780
7.540
7.760
64,743
+0.16(+2.11%)
Mar 01, 2022
7.760
7.940
7.600
7.600
45,081
-0.11(-1.43%)
Feb 28, 2022
7.690
7.940
7.671
7.710
74,280
+0.00(+0.00%)
Feb 25, 2022
7.990
8.005
7.620
7.710
60,353
-0.24(-3.02%)
Feb 24, 2022
8.030
8.060
7.701
7.950
97,767
-0.09(-1.12%)
Feb 23, 2022
8.410
8.517
7.980
8.040
93,353
-0.25(-3.02%)
Feb 22, 2022
7.920
8.550
7.800
8.290
109,885
+0.42(+5.34%)
Feb 18, 2022
7.870
0
-0.18(-2.24%)
Feb 17, 2022
8.020
8.170
7.850
8.050
32,649
-0.09(-1.11%)
Feb 16, 2022
8.130
8.382
8.010
8.140
37,627
-0.17(-2.05%)
Feb 15, 2022
8.140
8.340
8.075
8.310
32,883
+0.18(+2.21%)
Feb 14, 2022
8.200
8.410
8.030
8.130
23,285
-0.02(-0.25%)
Feb 11, 2022
8.280
8.460
8.050
8.150
44,770
-0.10(-1.21%)
Feb 10, 2022
8.440
8.600
8.180
8.250
18,454
-0.16(-1.90%)
Feb 09, 2022
8.300
8.640
8.210
8.410
23,388
+0.15(+1.82%)
Feb 08, 2022
8.240
8.330
8.000
8.260
40,580
+0.03(+0.36%)
Feb 07, 2022
7.760
8.510
7.735
8.230
83,316
+0.43(+5.51%)
Feb 04, 2022
7.420
7.920
7.420
7.800
53,173
+0.30(+4.00%)
Feb 03, 2022
7.530
7.690
7.325
7.500
41,761
-0.20(-2.60%)
Feb 02, 2022
7.870
7.950
7.194
7.700
47,571
-0.25(-3.14%)
Feb 01, 2022
7.410
8.070
7.410
7.950
95,552
+0.45(+6.00%)
Jan 31, 2022
6.850
7.540
7.500
76,401
+0.60(+8.70%)
Jan 28, 2022
6.680
7.100
6.680
6.900
71,282
+0.00(+0.00%)
Jan 27, 2022
7.430
7.430
6.790
6.900
162,963
-0.52(-7.07%)
Jan 26, 2022
7.590
7.660
7.230
7.425
116,885
-0.16(-2.04%)
Jan 25, 2022
7.820
7.820
7.500
7.580
39,011
-0.30(-3.81%)
Jan 24, 2022
7.750
7.950
7.259
7.880
124,232
-0.02(-0.25%)
Jan 21, 2022
8.280
8.380
7.800
7.900
145,793
-0.43(-5.16%)
Jan 20, 2022
8.500
8.530
8.020
8.330
180,884
-0.08(-0.95%)
Jan 19, 2022
8.430
8.580
8.317
8.410
89,391
-0.03(-0.36%)
Jan 18, 2022
8.370
8.620
8.290
8.440
68,261
-0.06(-0.71%)
Jan 14, 2022
8.500
0
-0.07(-0.82%)
Jan 13, 2022
8.340
8.635
8.250
8.570
82,898
+0.19(+2.27%)
Jan 12, 2022
8.160
8.430
8.060
8.380
54,777
+0.29(+3.58%)
Jan 11, 2022
8.060
8.185
8.060
8.090
99,289
-0.07(-0.86%)
Jan 10, 2022
8.060
8.240
7.892
8.160
41,997
-0.03(-0.37%)
Jan 07, 2022
7.980
8.340
7.980
8.190
55,677
+0.12(+1.49%)
Jan 06, 2022
8.130
8.270
7.878
8.070
30,007
+0.01(+0.12%)
Jan 05, 2022
8.080
8.370
8.041
8.060
63,268
-0.09(-1.10%)
Jan 04, 2022
8.640
8.650
7.970
8.150
132,803
-0.51(-5.89%)
Jan 03, 2022
8.620
8.810
8.490
8.660
28,190
+0.02(+0.23%)
Dec 31, 2021
8.710
8.730
8.490
8.640
32,779
-0.07(-0.80%)
Dec 30, 2021
8.770
8.900
8.570
8.710
28,626
+0.01(+0.11%)
Dec 29, 2021
8.830
9.030
8.500
8.700
57,763
-0.13(-1.47%)
Dec 28, 2021
9.110
9.110
8.630
8.830
61,511
-0.25(-2.75%)
Dec 27, 2021
9.010
9.210
8.890
9.080
44,047
-0.12(-1.30%)
Dec 23, 2021
9.180
9.290
9.000
9.200
24,863
-0.02(-0.22%)
Dec 22, 2021
8.970
9.440
8.935
9.220
65,272
+0.26(+2.90%)
Dec 21, 2021
8.580
9.070
8.555
8.960
86,069
+0.46(+5.41%)
Dec 20, 2021
8.500
8.677
8.314
8.500
79,270
-0.08(-0.93%)
Dec 17, 2021
8.570
8.850
8.380
8.580
126,473
+0.01(+0.12%)
Dec 16, 2021
8.570
8.820
8.500
8.570
41,541
+0.01(+0.12%)
Dec 15, 2021
8.630
8.670
8.201
8.560
70,667
+0.02(+0.23%)
Dec 14, 2021
8.670
8.860
8.440
8.540
77,157
-0.14(-1.61%)
Dec 13, 2021
9.200
9.200
8.640
8.680
73,720
-0.45(-4.93%)
Dec 10, 2021
9.070
9.430
8.410
9.130
211,855
+0.09(+1.00%)
Dec 09, 2021
9.460
9.770
9.040
9.040
38,539
-0.44(-4.64%)
Dec 08, 2021
9.640
9.780
9.399
9.480
39,693
-0.12(-1.25%)
Dec 07, 2021
9.370
9.935
9.350
9.600
41,365
+0.33(+3.56%)
Dec 06, 2021
9.370
9.550
8.954
9.270
81,576
-0.08(-0.86%)
Dec 03, 2021
9.690
9.790
9.281
9.350
79,410
-0.38(-3.91%)
Dec 02, 2021
9.880
10.20
9.565
9.730
87,042
-0.24(-2.41%)
Dec 01, 2021
10.07
10.25
9.520
9.970
71,135
-0.03(-0.30%)
Nov 30, 2021
9.870
10.16
9.700
10.00
39,957
+0.01(+0.10%)
Nov 29, 2021
10.28
10.28
9.760
9.990
51,721
-0.28(-2.73%)
Nov 26, 2021
10.10
10.27
9.590
10.27
88,959
+0.06(+0.59%)
Nov 24, 2021
10.65
10.65
9.770
10.21
180,753
-0.47(-4.40%)
Nov 23, 2021
10.84
10.85
10.47
10.68
120,982
-0.10(-0.93%)
Nov 22, 2021
10.51
10.86
10.40
10.78
111,818
-0.03(-0.28%)
Nov 19, 2021
10.66
10.99
10.50
10.81
143,986
+0.02(+0.19%)
Nov 18, 2021
10.85
10.92
10.75
10.79
96,128
-0.09(-0.83%)
Nov 17, 2021
10.81
10.95
10.51
10.88
109,476
+0.13(+1.21%)
Nov 16, 2021
10.69
10.97
10.50
10.75
98,549
-0.03(-0.28%)
Nov 15, 2021
11.23
11.58
10.64
10.78
192,884
-0.30(-2.71%)
Nov 12, 2021
11.03
11.33
10.71
11.08
175,751
-0.08(-0.72%)
Nov 11, 2021
11.06
11.37
10.93
11.16
57,226
+0.26(+2.39%)
Nov 10, 2021
11.25
10.90
307,332
-0.58(-5.05%)
Nov 09, 2021
11.38
11.58
11.06
11.48
122,751
+0.02(+0.17%)
Nov 08, 2021
11.97
11.97
11.40
11.46
64,697
-0.41(-3.45%)
Nov 05, 2021
12.05
12.45
11.53
11.87
204,316
-0.13(-1.08%)
Nov 04, 2021
12.05
12.28
11.46
12.00
266,887
+0.20(+1.69%)
Nov 03, 2021
11.12
12.99
10.93
11.80
268,225
+0.58(+5.17%)
Nov 02, 2021
10.53
11.37
10.36
11.22
262,746
+0.74(+7.06%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.